Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.62 | 31.73 | 31.26 | 31.40 | 20,552 | -0.08(-0.25%) |
Feb 27, 2017 | 32.01 | 32.01 | 31.26 | 31.48 | 10,459 | -0.32(-1.02%) |
Feb 24, 2017 | 31.71 | 32.40 | 31.71 | 31.80 | 2,013 | -0.13(-0.40%) |
Feb 23, 2017 | 31.50 | 31.95 | 31.33 | 31.93 | 4,718 | +0.57(+1.82%) |
Feb 22, 2017 | 31.63 | 31.72 | 31.27 | 31.36 | 5,388 | -0.17(-0.55%) |
Feb 21, 2017 | 31.73 | 32.37 | 31.15 | 31.53 | 15,117 | +0.37(+1.19%) |
Feb 17, 2017 | 31.16 | 31.16 | 31.16 | 0 | +0.30(+0.97%) | |
Feb 16, 2017 | 31.37 | 31.37 | 30.86 | 30.86 | 3,864 | +0.07(+0.23%) |
Feb 15, 2017 | 30.66 | 30.86 | 30.64 | 30.79 | 4,443 | +0.00(+0.00%) |
Feb 14, 2017 | 30.74 | 30.97 | 30.50 | 30.79 | 8,149 | -0.13(-0.44%) |
Feb 13, 2017 | 30.86 | 30.93 | 30.53 | 30.93 | 10,004 | +0.01(+0.03%) |
Feb 10, 2017 | 30.94 | 30.94 | 30.50 | 30.92 | 3,936 | -0.09(-0.28%) |
Feb 09, 2017 | 30.55 | 31.49 | 30.55 | 31.00 | 4,248 | +0.47(+1.53%) |
Feb 08, 2017 | 30.52 | 30.72 | 30.46 | 30.54 | 20,746 | -0.08(-0.26%) |
Feb 07, 2017 | 30.86 | 31.61 | 30.47 | 30.62 | 29,461 | +0.03(+0.10%) |
Feb 06, 2017 | 31.80 | 31.80 | 30.16 | 30.58 | 13,714 | -1.21(-3.81%) |
Feb 03, 2017 | 31.49 | 31.80 | 30.70 | 31.80 | 3,127 | +0.74(+2.40%) |
Feb 02, 2017 | 30.95 | 31.29 | 30.71 | 31.05 | 7,700 | +0.17(+0.56%) |
Feb 01, 2017 | 31.27 | 32.41 | 30.61 | 30.88 | 7,450 | -0.39(-1.24%) |
Jan 31, 2017 | 30.71 | 31.40 | 30.71 | 31.27 | 21,175 | +0.67(+2.20%) |
Jan 30, 2017 | 30.74 | 30.96 | 30.51 | 30.59 | 20,948 | -0.38(-1.23%) |
Jan 27, 2017 | 31.51 | 31.52 | 30.47 | 30.97 | 7,575 | -0.02(-0.08%) |
Jan 26, 2017 | 30.93 | 31.49 | 30.51 | 31.00 | 11,986 | -0.17(-0.53%) |
Jan 25, 2017 | 30.94 | 31.49 | 30.94 | 31.16 | 4,206 | -0.01(-0.03%) |
Jan 24, 2017 | 31.15 | 31.23 | 31.01 | 31.17 | 17,344 | +0.17(+0.54%) |
Jan 23, 2017 | 30.86 | 31.11 | 30.80 | 31.00 | 8,172 | +0.26(+0.85%) |
Jan 20, 2017 | 30.52 | 30.86 | 30.47 | 30.74 | 11,260 | +0.17(+0.54%) |
Jan 19, 2017 | 30.85 | 30.85 | 30.47 | 30.58 | 8,052 | -0.29(-0.95%) |
Jan 18, 2017 | 30.77 | 31.08 | 30.77 | 30.87 | 16,629 | +0.15(+0.49%) |
Jan 17, 2017 | 30.66 | 30.85 | 30.55 | 30.72 | 9,372 | -0.04(-0.13%) |
Jan 13, 2017 | 30.76 | 30.76 | 30.76 | 0 | +0.08(+0.26%) | |
Jan 12, 2017 | 31.02 | 31.02 | 30.68 | 30.68 | 3,492 | -0.12(-0.39%) |
Jan 11, 2017 | 30.64 | 31.04 | 30.35 | 30.80 | 25,760 | +0.28(+0.93%) |
Jan 10, 2017 | 30.30 | 30.56 | 30.13 | 30.51 | 15,432 | +0.40(+1.31%) |
Jan 09, 2017 | 29.33 | 30.51 | 29.33 | 30.12 | 6,270 | +0.21(+0.69%) |
Jan 06, 2017 | 30.20 | 30.29 | 29.41 | 29.91 | 14,734 | -0.37(-1.23%) |
Jan 05, 2017 | 30.81 | 30.81 | 30.00 | 30.28 | 10,795 | -0.64(-2.07%) |
Jan 04, 2017 | 30.11 | 30.93 | 30.11 | 30.93 | 9,154 | +0.84(+2.79%) |
Jan 03, 2017 | 30.62 | 30.62 | 29.60 | 30.09 | 12,295 | -0.15(-0.50%) |
Dec 30, 2016 | 30.24 | 30.24 | 30.24 | 0 | -0.12(-0.39%) | |
Dec 29, 2016 | 29.85 | 30.84 | 29.80 | 30.36 | 15,831 | +0.69(+2.32%) |
Dec 28, 2016 | 29.99 | 30.31 | 29.59 | 29.67 | 7,438 | -0.32(-1.06%) |
Dec 27, 2016 | 30.31 | 30.31 | 29.32 | 29.98 | 7,083 | +0.07(+0.24%) |
Dec 23, 2016 | 29.91 | 29.91 | 29.91 | 0 | +0.12(+0.40%) | |
Dec 22, 2016 | 30.12 | 30.83 | 29.45 | 29.79 | 11,832 | -0.37(-1.23%) |
Dec 21, 2016 | 29.36 | 30.71 | 29.36 | 30.17 | 14,181 | +0.10(+0.32%) |
Dec 20, 2016 | 30.24 | 30.24 | 29.20 | 30.07 | 16,593 | +0.07(+0.24%) |
Dec 19, 2016 | 29.47 | 30.07 | 29.44 | 30.00 | 24,000 | +0.25(+0.85%) |
Dec 16, 2016 | 29.90 | 30.62 | 29.32 | 29.75 | 112,516 | -0.03(-0.11%) |
Dec 15, 2016 | 29.68 | 30.30 | 29.67 | 29.78 | 30,706 | -0.06(-0.21%) |
Dec 14, 2016 | 30.47 | 30.81 | 29.26 | 29.84 | 30,616 | -0.85(-2.78%) |
Dec 13, 2016 | 30.14 | 30.80 | 30.14 | 30.70 | 28,209 | +0.69(+2.29%) |
Dec 12, 2016 | 30.06 | 30.47 | 29.66 | 30.01 | 21,771 | +0.00(+0.00%) |
Dec 09, 2016 | 30.24 | 30.58 | 29.41 | 30.01 | 28,160 | -0.19(-0.63%) |
Dec 08, 2016 | 30.16 | 30.45 | 29.73 | 30.20 | 38,948 | +0.05(+0.16%) |
Dec 07, 2016 | 30.15 | 30.53 | 30.05 | 30.15 | 32,130 | -0.16(-0.52%) |
Dec 06, 2016 | 30.25 | 30.60 | 30.09 | 30.31 | 29,750 | +0.05(+0.16%) |
Dec 05, 2016 | 30.02 | 30.67 | 29.16 | 30.26 | 39,648 | +0.36(+1.19%) |
Dec 02, 2016 | 29.36 | 29.90 | 29.36 | 29.90 | 4,639 | +0.36(+1.21%) |